Oracle Corporation (ORCL) NYSE

150.16

+0.905(+0.61%)

Updated at March 03 02:07PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 27, 2026143.88145.4145.4146.08142.136.43M
February 26, 2026148.79150.31150.31152.5145.1520.65M
February 25, 2026149.16147.88147.88153.28147.3524.32M
February 24, 2026140.84146.14146.14146.76138.7321.1M
February 23, 2026145.69141.31141.31145.8138.5931.55M
February 20, 2026153.3148.08148.08153.99147.3929.17M
February 19, 2026157.19156.54156.54160.08155.7714.98M
February 18, 2026154.41156.17156.17157.3151.3714.8M
February 17, 2026157.98153.97153.97159.28152.8819.61M
February 13, 2026159.25160.14160.14162.3155.2917.91M
February 12, 2026157.93156.48156.48159.04152.523.13M
February 11, 2026163.66157.24157.24163.66154.0122.81M
February 10, 2026160159.89159.89165.39156.9639.83M
February 09, 2026148.49156.61156.61159.75147.0449.51M
February 06, 2026139.75142.79142.79143.13138.9129.73M
February 05, 2026145.6136.48136.48146.55135.2542.79M
February 04, 2026153.89146.67146.67153.94144.4342.32M
February 03, 2026158.26154.67154.67159.38151.943.26M
February 02, 2026170.92160.06160.06171.216047.42M
January 30, 2026168.17164.58164.58168.9163.2427.36M
January 29, 2026170.15169.01169.01170.23161.5237.25M
January 28, 2026174.92172.8172.8181.68171.8635.88M
January 27, 2026179.19174.9174.9179.72173.6827.09M
January 26, 2026179.1182.44182.44185.31178.5321.1M
January 23, 2026172.62177.16177.16179.65172.0122.92M
January 22, 2026179.37178.18178.18180.16176.521.14M
January 21, 2026179.68173.88173.88180.6170.637.65M
January 20, 2026187.19179.92179.92187.19179.3629.13M
January 16, 2026189.91191.09191.09191.87186.5319.22M
January 15, 2026195.01189.85189.85195.01189.3916.42M
January 14, 2026201.68193.61193.61201.68190.8122.47M
January 13, 2026205202.24202.24207.75200.6613.33M
January 12, 2026197.6204.68204.68206.6197.0125.43M
January 09, 2026191.66198.52198.52200.18188.7826.15M
January 08, 2026190.88189.56189.56190.95186.2616.22M
January 07, 2026195.3192.84192.84195.6719211.17M
January 06, 2026192.56193.75193.75194.88190.715.62M
January 05, 2026198.34192.59192.59201.69192.3322.64M
January 02, 2026197.47195.71195.71198.59194.2114.54M
December 31, 2025196.42194.91194.91197.2194.7310.34M
December 30, 2025196.06197.15197.15198.38195.7110.88M
December 29, 2025194.16195.38195.38198.51192.6414.75M
December 26, 2025198.06197.99197.99200.37196.1111.26M
December 24, 2025195197.49197.49198.28194.429.28M
December 23, 2025196.43195.34195.34197.2192.1918.3M
December 22, 2025196.82198.38198.38198.8192.8327M
December 19, 2025188.39191.97191.97195.12188.1277.01M
December 18, 2025182.72180.03180.03184.76178.5836.3M
December 17, 2025183.31178.46178.46186.5177.0748.88M
December 16, 2025184.7188.56188.56189.8184.4927.79M
December 15, 2025188.29184.92184.92188.97181.443.41M
December 12, 2025196.37189.97189.97197.85185.9854.76M
December 11, 2025190.62198.85198.85201.99186.23100.61M
December 10, 2025221.8223.01223.01225.32217.5847.93M
December 09, 2025220.03221.53221.53222.52218.2817.22M
December 08, 2025221.35220.54220.54224.75216.9124.71M
December 05, 2025219217.58217.58219.5213.6223.9M
December 04, 2025207.86214.33214.33215.41206.3222.93M
December 03, 2025200.33207.73207.73207.91199.416.78M
December 02, 2025205.14201.1201.1209.6820017.64M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved